Stockscreener 앱 받기
0.4578
5.29%
-0.0322
시간 외 거래:
.46
0.0022
+0.48%
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-06 | $0.494 | $0.4578 | $0.0362 | 13,505.0 | -6.57% |
| 2025-01-03 | $0.495 | $0.4742 | $0.0208 | 96,258.0 | +4.93% |
| 2025-01-02 | $0.4781 | $0.45 | $0.0281 | 34,254.0 | -1.68% |
| 2024-12-31 | $0.49 | $0.4321 | $0.0579 | 59,692.0 | -0.21% |
| 2024-12-30 | $0.498 | $0.41 | $0.088 | 185,103.0 | +16.38% |
| 2024-12-27 | $0.41 | $0.37 | $0.04 | 50,559.0 | +5.22% |
| 2024-12-26 | $0.42 | $0.35 | $0.07 | 76,752.0 | -0.33% |
| 2024-12-24 | $0.4032 | $0.382 | $0.0212 | 25,414.0 | -4.18% |
| 2024-12-23 | $0.42 | $0.38 | $0.04 | 82,828.0 | +2.78% |
| 2024-12-20 | $0.435 | $0.392 | $0.043 | 20,334.0 | -1.02% |
| 2024-12-19 | $0.4379 | $0.4001 | $0.0378 | 38,545.0 | -8.44% |
| 2024-12-18 | $0.4707 | $0.403 | $0.0677 | 13,408.0 | -0.68% |
| 2024-12-17 | $0.5099 | $0.389 | $0.1209 | 129,037.0 | -12.00% |
| 2024-12-16 | $0.5139 | $0.38 | $0.1339 | 262,904.0 | +25.60% |
| 2024-12-13 | $0.4213 | $0.3742 | $0.0471 | 73,150.0 | -0.48% |
| 2024-12-12 | $0.4575 | $0.3807 | $0.0768 | 95,595.0 | -3.61% |
| 2024-12-11 | $0.4425 | $0.3905 | $0.052 | 30,096.0 | -3.49% |
| 2024-12-10 | $0.50 | $0.4208 | $0.0792 | 90,264.0 | -9.36% |
| 2024-12-09 | $0.5199 | $0.45 | $0.0699 | 180,913.0 | +4.20% |
Airnet Technology Inc Adr 주식 (ANTE) 연도별 가격 이력
이 심층 분석에서는 Airnet Technology Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANTE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Airnet Technology Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $0.495 | $0.45 | $0.045 | 144,017.0 | -3.62% |
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.5199 | $0.35 | $0.1699 | 1,996,879.0 | +13.60% |
| 2024-11 | $0.8143 | $0.386 | $0.4283 | 3,669,148.0 | -22.41% |
| 2024-10 | $0.70 | $0.30 | $0.40 | 11,850,990.0 | +63.09% |
| 2024-09 | $0.40 | $0.2625 | $0.1375 | 5,461,464.0 | +24.94% |
| 2024-08 | $2.90 | $0.26 | $2.64 | 27,742,932.0 | -84.94% |
| 2024-07 | $2.20 | $0.99 | $1.21 | 531,759.0 | +62.96% |
| 2024-06 | $1.19 | $0.99 | $0.20 | 134,276.0 | +0.00% |
| 2024-05 | $1.37 | $0.95 | $0.42 | 78,701.0 | -6.90% |
| 2024-04 | $1.86 | $1.14 | $0.72 | 441,351.0 | -25.16% |
| 2024-03 | $1.95 | $1.08 | $0.87 | 1,367,804.0 | +36.01% |
| 2024-02 | $1.69 | $0.6811 | $1.01 | 2,608,598.0 | +53.96% |
| 2024-01 | $0.99 | $0.6412 | $0.3488 | 165,234.0 | -10.81% |
Airnet Technology Inc Adr 주식 (ANTE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.85 | $0.5625 | $0.2875 | 130,607.0 | +29.67% |
| 2023-11 | $0.8291 | $0.569 | $0.2601 | 43,294.0 | -14.67% |
| 2023-10 | $1.07 | $0.741 | $0.329 | 21,293.0 | -22.68% |
| 2023-09 | $1.18 | $0.97 | $0.21 | 29,221.0 | -10.19% |
| 2023-08 | $1.42 | $1.03 | $0.39 | 62,682.0 | -22.86% |
| 2023-07 | $1.50 | $1.22 | $0.28 | 57,651.0 | +14.75% |
| 2023-06 | $1.80 | $1.06 | $0.7306 | 151,776.0 | +10.91% |
| 2023-05 | $1.87 | $1.00 | $0.8699 | 128,249.0 | -28.10% |
| 2023-04 | $1.75 | $1.51 | $0.24 | 57,413.0 | -6.71% |
| 2023-03 | $1.66 | $0.65 | $1.01 | 945,846.0 | +59.22% |
| 2023-02 | $1.48 | $1.03 | $0.45 | 60,691.0 | -27.46% |
| 2023-01 | $1.66 | $1.01 | $0.6499 | 198,882.0 | +29.09% |
0.92%
2.07%
자본화:
|
볼륨(24시간):